Tibet Rhodiola Pharmaceutical Holding Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.462	28.454	27.069	27.985	27.561	3,465,273
2022-05-05	26.923	28.023	26.554	27.946	27.523	4,514,042
2022-04-29	26.615	27.139	26.023	27.023	26.614	4,543,819
2022-04-28	24.877	27.308	24.854	26.523	26.122	6,474,963
2022-04-27	23.177	25.423	23.177	25.385	25.000	5,475,584
2022-04-26	23.162	23.754	22.731	23.169	22.819	2,734,609
2022-04-25	25.308	25.308	23.085	23.108	22.758	3,178,370
2022-04-22	25.531	25.854	24.946	25.500	25.114	2,180,302
2022-04-21	27.900	27.900	25.762	25.908	25.516	3,652,403
2022-04-20	28.308	28.431	27.892	27.900	27.478	1,663,639
2022-04-19	28.669	28.669	28.023	28.223	27.796	1,722,890
2022-04-18	28.077	28.677	27.846	28.669	27.902	1,822,069
2022-04-15	28.954	28.954	28.354	28.569	27.805	2,114,113
2022-04-14	29.023	29.585	29.023	29.046	28.269	2,087,800
2022-04-13	30.000	30.069	28.939	29.000	28.224	3,300,830
2022-04-12	29.492	30.123	29.246	30.123	29.317	2,667,772
2022-04-11	30.000	30.539	29.277	29.531	28.741	3,717,353
2022-04-08	31.669	31.815	30.385	30.577	29.759	4,935,599
2022-04-07	32.523	33.069	31.823	31.831	30.980	4,894,065
2022-04-06	32.539	33.823	32.531	32.769	31.893	6,881,317
2022-04-01	33.054	33.415	32.154	32.285	31.421	9,570,605
2022-03-31	31.462	35.208	31.400	33.915	33.008	15,698,202
2022-03-30	32.462	32.685	31.562	32.008	31.152	4,784,237
2022-03-29	31.539	32.308	30.846	31.746	30.897	5,116,213
2022-03-28	32.785	32.785	31.192	31.708	30.860	7,158,856
2022-03-25	31.754	33.462	31.569	32.908	32.028	9,725,979
2022-03-24	31.200	32.039	31.131	31.815	30.965	3,964,233
2022-03-23	31.277	31.962	30.615	31.792	30.942	4,091,375
2022-03-22	31.539	31.746	31.000	31.200	30.366	2,941,883
2022-03-21	31.500	31.985	31.162	31.831	30.980	3,635,581
2022-03-18	31.615	31.885	30.885	31.231	30.396	3,925,090
2022-03-17	29.954	31.846	29.692	30.992	30.163	6,004,254
2022-03-16	29.931	30.331	28.239	29.639	28.846	4,393,912
2022-03-15	31.192	31.346	29.539	29.554	28.763	4,363,057
2022-03-14	31.815	32.669	31.269	31.462	30.620	4,913,905
2022-03-11	30.154	31.962	29.885	31.815	30.965	5,832,126
2022-03-10	29.392	30.615	29.385	30.269	29.460	3,758,823
2022-03-09	29.969	30.177	27.708	28.977	28.202	3,998,385
2022-03-08	32.308	32.331	29.754	30.046	29.243	5,091,849
2022-03-07	33.015	33.046	32.192	32.239	31.376	3,230,032
2022-03-04	32.854	33.685	32.777	33.162	32.275	4,913,448
2022-03-03	32.862	33.115	32.562	32.846	31.968	2,885,610
2022-03-02	32.354	33.215	32.000	32.862	31.983	4,388,190
2022-03-01	32.054	32.377	31.900	32.285	31.421	1,621,033
2022-02-28	32.231	32.577	31.623	32.062	31.204	2,461,539
2022-02-25	32.400	32.754	32.239	32.369	31.504	2,897,736
2022-02-24	32.539	33.285	31.992	32.408	31.541	4,699,730
2022-02-23	32.177	32.585	32.177	32.446	31.578	2,282,285
2022-02-22	32.731	32.731	31.954	32.169	31.309	2,445,508
2022-02-21	32.446	32.992	32.354	32.846	31.968	2,484,744
2022-02-18	32.192	32.569	32.123	32.439	31.571	2,056,035
2022-02-17	32.700	33.285	32.469	32.577	31.706	3,733,363
2022-02-16	31.962	32.277	31.954	32.231	31.369	1,765,216
2022-02-15	32.039	32.808	31.539	32.054	31.197	3,644,955
2022-02-14	31.985	32.392	31.739	32.054	31.197	1,344,066
2022-02-11	32.800	32.900	31.931	32.062	31.204	2,214,299
2022-02-10	33.039	33.308	32.846	32.900	32.020	1,835,629
2022-02-09	32.554	33.300	32.315	33.139	32.252	2,655,017
2022-02-08	32.369	32.577	32.092	32.554	31.683	1,662,653
2022-02-07	32.023	32.462	32.023	32.354	31.489	1,683,367

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-17	0.7460 CNY
2022-04-19	0.3380 CNY
2021-04-19	0.5100 CNY
2020-04-17	1.4840 CNY
2019-04-19	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.